Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Nov 2005 | INR | 0 | 0 | 0 | 9.02 | 9.02 | 0.0 (0.0%) | 0 |
18 Nov 2005 | INR | 10.4 | 10.44 | 8.8 | 9.02 | 9.02 | -0.68 (-7.01%) | 2,700 |
17 Nov 2005 | INR | 9.28 | 9.7 | 9.28 | 9.7 | 9.7 | +0.35 (+3.74%) | 1,969 |
16 Nov 2005 | INR | 9.55 | 9.55 | 8.52 | 9.35 | 9.35 | +0.43 (+4.82%) | 11,652 |
15 Nov 2005 | INR | 0 | 0 | 0 | 8.92 | 8.92 | 0.0 (0.0%) | 0 |
14 Nov 2005 | INR | 9.4 | 9.4 | 8.6 | 8.92 | 8.92 | -0.48 (-5.11%) | 10,329 |
11 Nov 2005 | INR | 8.77 | 9.55 | 8.76 | 9.4 | 9.4 | +0.04 (+0.43%) | 1,656 |
10 Nov 2005 | INR | 8.51 | 9.49 | 8.51 | 9.36 | 9.36 | +0.36 (+4%) | 640 |
9 Nov 2005 | INR | 10.15 | 10.15 | 9 | 9 | 9 | -0.35 (-3.74%) | 2,100 |
8 Nov 2005 | INR | 10.4 | 10.4 | 8.76 | 9.35 | 9.35 | -0.19 (-1.99%) | 2,523 |
7 Nov 2005 | INR | 9 | 9.54 | 8.5 | 9.54 | 9.54 | +0.54 (+6%) | 650 |
4 Nov 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
3 Nov 2005 | INR | 0 | 0 | 0 | 9 | 9 | 0.0 (0.0%) | 0 |
2 Nov 2005 | INR | 8.07 | 8.07 | 8.07 | 9 | 9 | +0.16 (+1.81%) | 200 |
1 Nov 2005 | INR | 8.1 | 8.85 | 8.1 | 8.84 | 8.84 | +0.29 (+3.39%) | 250 |
31 Oct 2005 | INR | 8.44 | 8.55 | 8.44 | 8.55 | 8.55 | +1.05 (+14.00%) | 2,000 |
28 Oct 2005 | INR | 8.11 | 8.45 | 7.5 | 7.5 | 7.5 | -0.8 (-9.64%) | 2,200 |
27 Oct 2005 | INR | 8.79 | 8.79 | 8.3 | 8.3 | 8.3 | -0.16 (-1.89%) | 300 |
26 Oct 2005 | INR | 8.3 | 8.46 | 7.95 | 8.46 | 8.46 | +0.64 (+8.18%) | 4,500 |
25 Oct 2005 | INR | 7.77 | 7.82 | 7.46 | 7.82 | 7.82 | +0.71 (+9.99%) | 1,300 |
24 Oct 2005 | INR | 7.11 | 7.11 | 7.1 | 7.11 | 7.11 | -0.39 (-5.20%) | 700 |
21 Oct 2005 | INR | 7.1 | 7.5 | 7.01 | 7.5 | 7.5 | +0.29 (+4.02%) | 5,936 |
20 Oct 2005 | INR | 7.3 | 7.45 | 7.21 | 7.21 | 7.21 | -0.2 (-2.70%) | 6,225 |
19 Oct 2005 | INR | 7.2 | 8.5 | 7.15 | 7.41 | 7.41 | -0.46 (-5.84%) | 6,500 |
18 Oct 2005 | INR | 8.2 | 8.9 | 7.85 | 7.87 | 7.87 | -0.63 (-7.41%) | 5,138 |
17 Oct 2005 | INR | 8.21 | 8.5 | 8.15 | 8.5 | 8.5 | 0.0 (0.0%) | 3,075 |
14 Oct 2005 | INR | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | -0.15 (-1.73%) | 2,500 |
13 Oct 2005 | INR | 9.25 | 9.25 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 1,851 |
12 Oct 2005 | INR | 0 | 0 | 0 | 8.7 | 8.7 | 0.0 (0.0%) | 0 |
11 Oct 2005 | INR | 9.15 | 9.15 | 8.7 | 8.7 | 8.7 | -0.9 (-9.38%) | 5,525 |